Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 16.44 | 16.48 | 16.00 | 16.19 | 998,305 | -0.31(-1.88%) |
Dec 29, 2005 | 16.59 | 16.82 | 16.47 | 16.50 | 544,998 | -0.09(-0.54%) |
Dec 28, 2005 | 16.61 | 16.66 | 16.42 | 16.59 | 576,600 | +0.03(+0.18%) |
Dec 27, 2005 | 16.61 | 16.83 | 16.40 | 16.56 | 919,900 | -0.03(-0.18%) |
Dec 23, 2005 | 16.64 | 16.75 | 16.54 | 16.59 | 539,147 | -0.07(-0.42%) |
Dec 22, 2005 | 16.27 | 16.68 | 16.27 | 16.66 | 827,357 | +0.31(+1.90%) |
Dec 21, 2005 | 16.35 | 16.54 | 16.25 | 16.35 | 799,219 | +0.13(+0.80%) |
Dec 20, 2005 | 16.50 | 16.57 | 16.10 | 16.22 | 1,021,712 | -0.24(-1.46%) |
Dec 19, 2005 | 16.79 | 17.24 | 16.44 | 16.46 | 1,533,108 | -0.24(-1.44%) |
Dec 16, 2005 | 16.98 | 17.08 | 16.64 | 16.70 | 1,559,684 | -0.25(-1.47%) |
Dec 15, 2005 | 16.99 | 17.24 | 16.81 | 16.95 | 1,902,673 | +0.25(+1.50%) |
Dec 14, 2005 | 16.67 | 16.90 | 16.56 | 16.70 | 1,023,190 | -0.05(-0.30%) |
Dec 13, 2005 | 16.49 | 16.96 | 16.36 | 16.75 | 1,361,806 | +0.20(+1.21%) |
Dec 12, 2005 | 16.61 | 16.84 | 16.37 | 16.55 | 1,375,410 | -0.17(-1.02%) |
Dec 09, 2005 | 16.58 | 16.79 | 16.32 | 16.72 | 1,123,831 | +0.11(+0.66%) |
Dec 08, 2005 | 16.80 | 17.00 | 15.92 | 16.61 | 1,948,358 | -0.14(-0.84%) |
Dec 07, 2005 | 16.78 | 17.09 | 16.60 | 16.75 | 1,387,218 | -0.09(-0.53%) |
Dec 06, 2005 | 16.89 | 17.20 | 16.79 | 16.84 | 1,622,278 | -0.05(-0.30%) |
Dec 05, 2005 | 16.66 | 17.25 | 16.59 | 16.89 | 1,857,076 | +0.18(+1.08%) |
Dec 02, 2005 | 17.78 | 18.00 | 14.78 | 16.71 | 9,060,110 | -1.02(-5.75%) |
Dec 01, 2005 | 17.21 | 17.89 | 16.85 | 17.73 | 3,226,407 | +0.94(+5.60%) |
Nov 30, 2005 | 16.77 | 16.95 | 16.51 | 16.79 | 1,840,077 | +0.24(+1.45%) |
Nov 29, 2005 | 16.73 | 16.99 | 16.36 | 16.55 | 4,825,830 | +0.72(+4.55%) |
Nov 28, 2005 | 15.55 | 16.00 | 15.55 | 15.83 | 2,157,453 | +0.28(+1.80%) |
Nov 25, 2005 | 15.74 | 15.79 | 15.44 | 15.55 | 835,188 | +0.18(+1.17%) |
Nov 23, 2005 | 14.83 | 15.86 | 14.75 | 15.37 | 3,795,143 | +0.63(+4.27%) |
Nov 22, 2005 | 14.33 | 14.87 | 14.26 | 14.74 | 1,348,779 | +0.30(+2.08%) |
Nov 21, 2005 | 14.27 | 14.65 | 14.00 | 14.44 | 1,350,795 | +0.11(+0.77%) |
Nov 18, 2005 | 14.34 | 14.40 | 14.15 | 14.33 | 1,063,863 | +0.05(+0.35%) |
Nov 17, 2005 | 14.05 | 14.32 | 14.05 | 14.28 | 1,028,547 | +0.15(+1.06%) |
Nov 16, 2005 | 14.22 | 14.34 | 13.90 | 14.13 | 1,332,138 | +0.03(+0.21%) |
Nov 15, 2005 | 13.99 | 14.40 | 13.85 | 14.10 | 2,289,801 | +0.16(+1.15%) |
Nov 14, 2005 | 13.92 | 14.04 | 13.80 | 13.94 | 945,227 | +0.08(+0.58%) |
Nov 11, 2005 | 13.77 | 13.95 | 13.76 | 13.86 | 937,720 | -0.03(-0.22%) |
Nov 10, 2005 | 13.69 | 14.18 | 13.53 | 13.89 | 1,540,937 | +0.24(+1.76%) |
Nov 09, 2005 | 13.70 | 13.77 | 13.33 | 13.65 | 1,602,332 | +0.10(+0.74%) |
Nov 08, 2005 | 13.49 | 14.09 | 13.30 | 13.55 | 3,204,302 | +0.05(+0.37%) |
Nov 07, 2005 | 13.37 | 13.60 | 13.30 | 13.50 | 1,410,369 | +0.24(+1.81%) |
Nov 04, 2005 | 13.20 | 13.35 | 13.10 | 13.26 | 1,417,299 | +0.07(+0.53%) |
Nov 03, 2005 | 12.93 | 13.36 | 12.93 | 13.19 | 1,741,230 | +0.27(+2.09%) |
Nov 02, 2005 | 12.75 | 13.02 | 12.74 | 12.92 | 1,698,252 | +0.12(+0.94%) |
Nov 01, 2005 | 12.75 | 12.90 | 12.60 | 12.80 | 901,433 | +0.05(+0.39%) |
Oct 31, 2005 | 12.27 | 12.88 | 12.27 | 12.75 | 2,390,793 | +0.48(+3.91%) |
Oct 28, 2005 | 12.29 | 12.39 | 12.00 | 12.27 | 746,845 | +0.07(+0.57%) |
Oct 27, 2005 | 12.40 | 12.50 | 12.20 | 12.20 | 1,106,461 | -0.25(-2.01%) |
Oct 26, 2005 | 12.38 | 12.95 | 12.38 | 12.45 | 1,875,129 | +0.07(+0.57%) |
Oct 25, 2005 | 12.35 | 12.45 | 12.21 | 12.38 | 1,021,891 | -0.05(-0.40%) |
Oct 24, 2005 | 12.43 | 12.50 | 12.30 | 12.43 | 1,260,664 | +0.05(+0.40%) |
Oct 21, 2005 | 12.44 | 12.58 | 12.30 | 12.38 | 1,185,196 | +0.01(+0.08%) |
Oct 20, 2005 | 12.23 | 12.40 | 12.18 | 12.37 | 1,769,114 | +0.19(+1.56%) |
Oct 19, 2005 | 12.35 | 12.36 | 11.76 | 12.18 | 2,483,457 | -0.38(-3.03%) |
Oct 18, 2005 | 12.19 | 12.68 | 11.85 | 12.56 | 6,151,599 | +0.96(+8.28%) |
Oct 17, 2005 | 11.63 | 11.75 | 11.29 | 11.60 | 2,131,636 | -0.06(-0.51%) |
Oct 14, 2005 | 11.94 | 12.09 | 11.31 | 11.66 | 2,052,629 | +0.22(+1.92%) |
Oct 13, 2005 | 10.85 | 11.78 | 10.76 | 11.44 | 2,645,573 | +0.62(+5.73%) |
Oct 12, 2005 | 10.98 | 11.15 | 10.75 | 10.82 | 1,073,597 | -0.13(-1.19%) |
Oct 11, 2005 | 11.20 | 11.30 | 10.93 | 10.95 | 1,418,710 | -0.28(-2.49%) |
Oct 10, 2005 | 11.45 | 11.62 | 11.17 | 11.23 | 1,043,120 | -0.32(-2.77%) |
Oct 07, 2005 | 11.87 | 11.97 | 11.46 | 11.55 | 915,830 | -0.22(-1.87%) |
Oct 06, 2005 | 11.90 | 11.93 | 11.61 | 11.77 | 1,252,592 | +0.00(+0.00%) |
Oct 05, 2005 | 12.16 | 12.27 | 11.75 | 11.77 | 1,209,138 | -0.31(-2.57%) |
Oct 04, 2005 | 12.14 | 12.58 | 12.08 | 12.08 | 2,036,129 | -0.03(-0.25%) |